Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
9.00
0.00 (0.00%)
Nov 5, 2025, 4:00 PM EST - Market open
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.09% | 582 |
| Nov 4, 2025 | 9.35 | 9.35 | 9.00 | 9.10 | 9.10 | -3.17% | 5,095 |
| Nov 3, 2025 | 9.02 | 9.40 | 9.02 | 9.40 | 9.40 | 1.62% | 1,828 |
| Oct 31, 2025 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | -4.12% | 1,262 |
| Oct 30, 2025 | 9.40 | 9.75 | 9.40 | 9.65 | 9.65 | 0.59% | 2,664 |
| Oct 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.84% | 1,294 |
| Oct 28, 2025 | 9.59 | 9.59 | 9.46 | 9.51 | 9.51 | -0.42% | 1,374 |
| Oct 27, 2025 | 9.63 | 9.65 | 9.55 | 9.55 | 9.55 | -0.22% | 6,498 |
| Oct 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.22% | 268 |
| Oct 23, 2025 | 9.72 | 9.72 | 9.50 | 9.55 | 9.55 | 0.53% | 2,010 |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.66% | 660 |
| Oct 21, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.04% | 1,567 |
| Oct 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 252 |
| Oct 17, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.21% | 192 |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.40% | 255 |
| Oct 15, 2025 | 10.08 | 10.08 | 9.76 | 9.99 | 9.99 | 1.94% | 560 |
| Oct 14, 2025 | 9.40 | 9.87 | 9.40 | 9.80 | 9.80 | 0.82% | 11,740 |
| Oct 13, 2025 | 9.86 | 9.99 | 9.72 | 9.72 | 9.72 | -0.41% | 3,522 |
| Oct 10, 2025 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | -2.40% | 692 |
| Oct 9, 2025 | 10.13 | 10.13 | 9.89 | 10.00 | 10.00 | -0.20% | 5,423 |
| Oct 8, 2025 | 10.08 | 10.17 | 9.96 | 10.02 | 10.02 | -1.28% | 2,586 |
| Oct 7, 2025 | 10.13 | 10.25 | 10.00 | 10.15 | 10.15 | -0.59% | 775 |
| Oct 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 106 |
| Oct 3, 2025 | 10.07 | 10.27 | 10.07 | 10.21 | 10.21 | 0.10% | 1,739 |
| Oct 2, 2025 | 10.45 | 10.50 | 10.19 | 10.20 | 10.20 | 2.51% | 5,685 |
| Oct 1, 2025 | 10.36 | 10.36 | 9.95 | 9.95 | 9.95 | -4.78% | 867 |
| Sep 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 623 |
| Sep 29, 2025 | 10.55 | 10.55 | 10.15 | 10.50 | 10.50 | -0.47% | 4,820 |
| Sep 26, 2025 | 10.26 | 10.55 | 10.10 | 10.55 | 10.55 | 3.94% | 2,012 |
| Sep 25, 2025 | 11.08 | 11.08 | 10.15 | 10.15 | 10.15 | -8.56% | 6,918 |
| Sep 24, 2025 | 10.84 | 11.10 | 10.84 | 11.10 | 11.10 | 2.40% | 455 |
| Sep 23, 2025 | 10.84 | 10.84 | 10.33 | 10.84 | 10.84 | 0.56% | 2,311 |
| Sep 22, 2025 | 10.00 | 10.84 | 10.00 | 10.78 | 10.78 | -0.74% | 4,346 |
| Sep 19, 2025 | 10.57 | 11.00 | 9.52 | 10.86 | 10.86 | -0.37% | 4,303 |
| Sep 18, 2025 | 9.76 | 10.94 | 9.76 | 10.90 | 10.90 | 7.92% | 5,724 |
| Sep 17, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -1.37% | 1,788 |
| Sep 16, 2025 | 9.01 | 10.24 | 9.01 | 10.24 | 10.24 | 4.49% | 4,677 |
| Sep 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 467 |
| Sep 12, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.26% | 663 |
| Sep 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.87% | 256 |
| Sep 10, 2025 | 9.51 | 10.11 | 9.50 | 10.11 | 10.11 | -4.22% | 4,781 |
| Sep 9, 2025 | 9.50 | 10.56 | 9.50 | 10.56 | 10.56 | 11.98% | 3,044 |
| Sep 8, 2025 | 9.20 | 9.43 | 9.20 | 9.43 | 9.43 | 2.50% | 10,915 |
| Sep 5, 2025 | 9.21 | 9.56 | 8.97 | 9.20 | 9.20 | -3.36% | 8,502 |
| Sep 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -1.86% | 311 |
| Sep 3, 2025 | 9.89 | 9.89 | 9.38 | 9.70 | 9.67 | -0.51% | 4,707 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | - | 1,128 |
| Aug 29, 2025 | 9.54 | 9.75 | 9.50 | 9.75 | 9.72 | -3.27% | 1,008 |
| Aug 28, 2025 | 10.12 | 10.12 | 10.04 | 10.08 | 10.05 | - | 1,459 |
| Aug 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | -4.00% | 297 |